Indicators

ONEX Corporation (TSX: ONEX )

97.61 +0.29 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	65.14	65.14	63.07	63.33	280,701	-1.87(-2.87%)
Aug 28, 2020	65.55	65.80	64.90	65.20	142,413	-0.55(-0.84%)
Aug 27, 2020	64.99	65.77	64.99	65.75	154,945	+0.88(+1.36%)
Aug 26, 2020	64.03	64.94	63.56	64.87	100,332	+0.67(+1.04%)
Aug 25, 2020	65.01	65.34	63.74	64.20	184,472	-0.80(-1.23%)
Aug 24, 2020	64.64	65.47	64.27	65.00	141,065	+0.60(+0.93%)
Aug 21, 2020	64.68	65.10	64.02	64.40	101,375	-0.44(-0.68%)
Aug 20, 2020	64.64	65.32	64.32	64.84	112,601	-0.21(-0.32%)
Aug 19, 2020	63.80	65.36	63.50	65.05	178,744	+0.86(+1.34%)
Aug 18, 2020	64.67	64.79	63.53	64.19	187,780	-0.40(-0.62%)
Aug 17, 2020	65.32	65.51	64.40	64.59	146,478	-0.64(-0.98%)
Aug 14, 2020	65.21	66.05	64.79	65.23	128,176	-0.16(-0.24%)
Aug 13, 2020	64.67	66.23	64.50	65.39	173,582	+0.26(+0.40%)
Aug 12, 2020	65.08	66.20	64.54	65.13	222,033	+0.55(+0.85%)
Aug 11, 2020	64.43	65.24	64.07	64.58	179,228	+0.49(+0.76%)
Aug 10, 2020	63.82	64.69	62.87	64.09	178,740	+0.56(+0.88%)
Aug 07, 2020	63.02	64.65	62.77	63.53	200,778	+1.03(+1.65%)
Aug 06, 2020	60.92	62.91	60.31	62.50	270,456	+2.52(+4.20%)
Aug 05, 2020	59.27	60.32	58.60	59.98	290,510	+1.08(+1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.